ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088910/price/prices-20250501.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250513,160637,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1962,-3,5,-0.15,32261850,16480,56.71,1966,1974,1944,2550,1376,1965,1957.64,1.50,0,-42,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,507,-6.54,0.24,12,0.06,-300.00,8179.00,2795,20240612,-29.80,1800,20250409,9.00,2100,-6.57,20250311,1800,9.00,20250409,2795,-29.80,20240612,1800,9.00,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
20250513,150645,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1960,-5,5,-0.25,29462066,15053,51.80,1966,1974,1944,2550,1376,1965,1957.22,1.50,0,208,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,506,-6.53,0.24,12,0.06,-300.00,8179.00,2795,20240612,-29.87,1800,20250409,8.89,2100,-6.67,20250311,1800,8.89,20250409,2795,-29.87,20240612,1800,8.89,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
20250513,140646,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1960,-5,5,-0.25,28523215,14574,50.15,1966,1974,1944,2550,1376,1965,1957.13,1.50,0,225,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,506,-6.53,0.24,12,0.06,-300.00,8179.00,2795,20240612,-29.87,1800,20250409,8.89,2100,-6.67,20250311,1800,8.89,20250409,2795,-29.87,20240612,1800,8.89,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
20250513,130647,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1960,-5,5,-0.25,28440895,14532,50.01,1966,1974,1944,2550,1376,1965,1957.12,1.50,0,225,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,506,-6.53,0.24,12,0.06,-300.00,8179.00,2795,20240612,-29.87,1800,20250409,8.89,2100,-6.67,20250311,1800,8.89,20250409,2795,-29.87,20240612,1800,8.89,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
20250513,120648,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1950,-15,5,-0.76,25252494,12894,44.37,1966,1974,1950,2550,1376,1965,1958.47,1.50,0,270,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,504,-6.50,0.24,12,0.05,-300.00,8179.00,2795,20240612,-30.23,1800,20250409,8.33,2100,-7.14,20250311,1800,8.33,20250409,2795,-30.23,20240612,1800,8.33,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
20250513,110647,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1960,-5,5,-0.25,11743253,5976,20.56,1966,1974,1959,2550,1376,1965,1965.07,1.50,0,144,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,506,-6.53,0.24,12,0.02,-300.00,8179.00,2795,20240612,-29.87,1800,20250409,8.89,2100,-6.67,20250311,1800,8.89,20250409,2795,-29.87,20240612,1800,8.89,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
20250513,100649,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1969,4,2,0.20,8521638,4333,14.91,1966,1974,1963,2550,1376,1965,1966.68,1.50,0,25,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,509,-6.56,0.24,12,0.02,-300.00,8179.00,2795,20240612,-29.55,1800,20250409,9.39,2100,-6.24,20250311,1800,9.39,20250409,2795,-29.55,20240612,1800,9.39,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
20250513,090652,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1965,0,3,0.00,0,0,0.00,0,0,0,2550,1376,1965,0.00,1.50,0,0,2051,2007,1929,1885,1807,1969,1847,129,585,500,1410,1,1,25831764,508,-6.55,0.24,12,0.00,-300.00,8179.00,2795,20240612,-29.70,1800,20250409,9.17,2100,-6.43,20250311,1800,9.17,20250409,2795,-29.70,20240612,1800,9.17,20250409,0.87,Y,088910,500,129 억,,387565,N,N,0,N,00,N
20250512,160635,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1965,-4,5,-0.20,57008138,29061,349.88,1969,1973,1851,2555,1379,1969,1961.67,1.51,0,-346,1989,1978,1965,1954,1941,1972,1948,129,586,500,1410,1,1,25831764,508,-6.55,0.24,12,0.11,-300.00,8179.00,2795,20240612,-29.70,1800,20250409,9.17,2100,-6.43,20250311,1800,9.17,20250409,2795,-29.70,20240612,1800,9.17,20250409,0.88,Y,088910,500,129 억,,390239,N,N,0,N,00,N
20250512,150643,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1965,-4,5,-0.20,56650370,28879,347.69,1969,1973,1851,2555,1379,1969,1961.65,1.51,0,-358,1989,1978,1965,1954,1941,1972,1948,129,586,500,1410,1,1,25831764,508,-6.55,0.24,12,0.11,-300.00,8179.00,2795,20240612,-29.70,1800,20250409,9.17,2100,-6.43,20250311,1800,9.17,20250409,2795,-29.70,20240612,1800,9.17,20250409,0.88,Y,088910,500,129 억,,390239,N,N,0,N,00,N
20250512,140641,57,100.00,KOSDAQ,,음식료·담배,N,N,N,N, ,N,1970,1,2,0.05,47533725,24250,291.96,1969,1973,1851,2555,1379,1969,1960.15,1.51,0,-360,1989,1978,1965,1954,1941,1972,1948,129,586,500,1410,1,1,25831764,509,-6.57,0.24,12,0.09,-300.00,8179.00,2795,20240612,-29.52,1800,20250409,9.44,2100,-6.19,20250311,1800,9.44,20250409,2795,-29.52,20240612,1800,9.44,20250409,0.88,Y,088910,500,129 억,,390239,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250513 160637 57 100.00 KOSDAQ 음식료·담배 N N N N N 1962 -3 5 -0.15 32261850 16480 56.71 1966 1974 1944 2550 1376 1965 1957.64 1.50 0 -42 2051 2007 1929 1885 1807 1969 1847 129 585 500 1410 1 1 25831764 507 -6.54 0.24 12 0.06 -300.00 8179.00 2795 20240612 -29.80 1800 20250409 9.00 2100 -6.57 20250311 1800 9.00 20250409 2795 -29.80 20240612 1800 9.00 20250409 0.87 Y 088910 500 129 억 387565 N N 0 N 00 N
3 20250513 150645 57 100.00 KOSDAQ 음식료·담배 N N N N N 1960 -5 5 -0.25 29462066 15053 51.80 1966 1974 1944 2550 1376 1965 1957.22 1.50 0 208 2051 2007 1929 1885 1807 1969 1847 129 585 500 1410 1 1 25831764 506 -6.53 0.24 12 0.06 -300.00 8179.00 2795 20240612 -29.87 1800 20250409 8.89 2100 -6.67 20250311 1800 8.89 20250409 2795 -29.87 20240612 1800 8.89 20250409 0.87 Y 088910 500 129 억 387565 N N 0 N 00 N
4 20250513 140646 57 100.00 KOSDAQ 음식료·담배 N N N N N 1960 -5 5 -0.25 28523215 14574 50.15 1966 1974 1944 2550 1376 1965 1957.13 1.50 0 225 2051 2007 1929 1885 1807 1969 1847 129 585 500 1410 1 1 25831764 506 -6.53 0.24 12 0.06 -300.00 8179.00 2795 20240612 -29.87 1800 20250409 8.89 2100 -6.67 20250311 1800 8.89 20250409 2795 -29.87 20240612 1800 8.89 20250409 0.87 Y 088910 500 129 억 387565 N N 0 N 00 N
5 20250513 130647 57 100.00 KOSDAQ 음식료·담배 N N N N N 1960 -5 5 -0.25 28440895 14532 50.01 1966 1974 1944 2550 1376 1965 1957.12 1.50 0 225 2051 2007 1929 1885 1807 1969 1847 129 585 500 1410 1 1 25831764 506 -6.53 0.24 12 0.06 -300.00 8179.00 2795 20240612 -29.87 1800 20250409 8.89 2100 -6.67 20250311 1800 8.89 20250409 2795 -29.87 20240612 1800 8.89 20250409 0.87 Y 088910 500 129 억 387565 N N 0 N 00 N
6 20250513 120648 57 100.00 KOSDAQ 음식료·담배 N N N N N 1950 -15 5 -0.76 25252494 12894 44.37 1966 1974 1950 2550 1376 1965 1958.47 1.50 0 270 2051 2007 1929 1885 1807 1969 1847 129 585 500 1410 1 1 25831764 504 -6.50 0.24 12 0.05 -300.00 8179.00 2795 20240612 -30.23 1800 20250409 8.33 2100 -7.14 20250311 1800 8.33 20250409 2795 -30.23 20240612 1800 8.33 20250409 0.87 Y 088910 500 129 억 387565 N N 0 N 00 N
7 20250513 110647 57 100.00 KOSDAQ 음식료·담배 N N N N N 1960 -5 5 -0.25 11743253 5976 20.56 1966 1974 1959 2550 1376 1965 1965.07 1.50 0 144 2051 2007 1929 1885 1807 1969 1847 129 585 500 1410 1 1 25831764 506 -6.53 0.24 12 0.02 -300.00 8179.00 2795 20240612 -29.87 1800 20250409 8.89 2100 -6.67 20250311 1800 8.89 20250409 2795 -29.87 20240612 1800 8.89 20250409 0.87 Y 088910 500 129 억 387565 N N 0 N 00 N
8 20250513 100649 57 100.00 KOSDAQ 음식료·담배 N N N N N 1969 4 2 0.20 8521638 4333 14.91 1966 1974 1963 2550 1376 1965 1966.68 1.50 0 25 2051 2007 1929 1885 1807 1969 1847 129 585 500 1410 1 1 25831764 509 -6.56 0.24 12 0.02 -300.00 8179.00 2795 20240612 -29.55 1800 20250409 9.39 2100 -6.24 20250311 1800 9.39 20250409 2795 -29.55 20240612 1800 9.39 20250409 0.87 Y 088910 500 129 억 387565 N N 0 N 00 N
9 20250513 090652 57 100.00 KOSDAQ 음식료·담배 N N N N N 1965 0 3 0.00 0 0 0.00 0 0 0 2550 1376 1965 0.00 1.50 0 0 2051 2007 1929 1885 1807 1969 1847 129 585 500 1410 1 1 25831764 508 -6.55 0.24 12 0.00 -300.00 8179.00 2795 20240612 -29.70 1800 20250409 9.17 2100 -6.43 20250311 1800 9.17 20250409 2795 -29.70 20240612 1800 9.17 20250409 0.87 Y 088910 500 129 억 387565 N N 0 N 00 N
10 20250512 160635 57 100.00 KOSDAQ 음식료·담배 N N N N N 1965 -4 5 -0.20 57008138 29061 349.88 1969 1973 1851 2555 1379 1969 1961.67 1.51 0 -346 1989 1978 1965 1954 1941 1972 1948 129 586 500 1410 1 1 25831764 508 -6.55 0.24 12 0.11 -300.00 8179.00 2795 20240612 -29.70 1800 20250409 9.17 2100 -6.43 20250311 1800 9.17 20250409 2795 -29.70 20240612 1800 9.17 20250409 0.88 Y 088910 500 129 억 390239 N N 0 N 00 N
11 20250512 150643 57 100.00 KOSDAQ 음식료·담배 N N N N N 1965 -4 5 -0.20 56650370 28879 347.69 1969 1973 1851 2555 1379 1969 1961.65 1.51 0 -358 1989 1978 1965 1954 1941 1972 1948 129 586 500 1410 1 1 25831764 508 -6.55 0.24 12 0.11 -300.00 8179.00 2795 20240612 -29.70 1800 20250409 9.17 2100 -6.43 20250311 1800 9.17 20250409 2795 -29.70 20240612 1800 9.17 20250409 0.88 Y 088910 500 129 억 390239 N N 0 N 00 N
12 20250512 140641 57 100.00 KOSDAQ 음식료·담배 N N N N N 1970 1 2 0.05 47533725 24250 291.96 1969 1973 1851 2555 1379 1969 1960.15 1.51 0 -360 1989 1978 1965 1954 1941 1972 1948 129 586 500 1410 1 1 25831764 509 -6.57 0.24 12 0.09 -300.00 8179.00 2795 20240612 -29.52 1800 20250409 9.44 2100 -6.19 20250311 1800 9.44 20250409 2795 -29.52 20240612 1800 9.44 20250409 0.88 Y 088910 500 129 억 390239 N N 0 N 00 N